53,463$
-3,46%
Echtzeit-Aktienkurs Ducommun Inc.
Bid:
Ask:
Aktienkurse zur Ducommun Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 55,17 | 55,17 | 53,46 | 53,52 | -3,35% | - |
| 15.04.2024 | 55,56 | 55,80 | 54,73 | 55,38 | 0,98% | 69.072,00 |
| 12.04.2024 | 55,74 | 55,84 | 54,72 | 54,84 | -1,30% | 100.957,00 |
| 11.04.2024 | 55,93 | 55,93 | 55,00 | 55,56 | -0,09% | 73.942,00 |
| 10.04.2024 | 56,56 | 56,56 | 54,79 | 55,61 | -2,11% | 184.538,00 |
| 09.04.2024 | 55,93 | 58,19 | 55,93 | 56,81 | 1,70% | 314.061,00 |
| 08.04.2024 | 57,65 | 57,74 | 54,69 | 55,86 | 14,99% | 700.110,00 |
| 05.04.2024 | 48,34 | 48,69 | 48,25 | 48,58 | 0,23% | 40.166,00 |
| 04.04.2024 | 48,97 | 49,14 | 48,29 | 48,47 | -0,12% | 51.663,00 |
| 03.04.2024 | 48,21 | 48,95 | 48,21 | 48,53 | 0,12% | 55.454,00 |
| 02.04.2024 | 49,15 | 49,35 | 48,33 | 48,47 | -2,20% | 79.682,00 |
| 01.04.2024 | 51,56 | 51,56 | 49,45 | 49,56 | -3,39% | 109.736,00 |
| 28.03.2024 | 50,71 | 51,31 | 50,49 | 51,30 | 1,68% | 99.737,00 |
| 27.03.2024 | 49,94 | 50,48 | 49,94 | 50,45 | 1,92% | 63.865,00 |
| 26.03.2024 | 49,72 | 49,89 | 49,37 | 49,50 | -0,34% | 39.319,00 |
| 25.03.2024 | 50,37 | 50,56 | 49,67 | 49,67 | -0,98% | 56.728,00 |
| 22.03.2024 | 51,28 | 51,38 | 50,09 | 50,16 | -1,72% | 69.921,00 |
| 21.03.2024 | 51,12 | 51,49 | 50,98 | 51,04 | -0,23% | 48.764,00 |
| 20.03.2024 | 49,68 | 51,45 | 49,68 | 51,16 | 2,48% | 72.202,00 |
| 19.03.2024 | 49,71 | 50,14 | 49,70 | 49,92 | 0,69% | 58.638,00 |
| 18.03.2024 | 50,18 | 50,18 | 49,58 | 49,58 | -1,33% | 84.772,00 |
| 15.03.2024 | 50,06 | 50,95 | 50,06 | 50,25 | -0,16% | 220.558,00 |
| 14.03.2024 | 50,54 | 50,76 | 50,15 | 50,33 | -0,08% | 83.609,00 |
| 13.03.2024 | 49,83 | 50,48 | 49,83 | 50,37 | 1,00% | 65.531,00 |
| 12.03.2024 | 49,97 | 50,07 | 49,20 | 49,87 | -0,76% | 76.079,00 |
| 11.03.2024 | 49,53 | 50,35 | 49,47 | 50,25 | 1,23% | 82.068,00 |
| 08.03.2024 | 49,94 | 50,31 | 49,10 | 49,64 | -0,66% | 89.320,00 |
| 07.03.2024 | 49,27 | 50,07 | 49,27 | 49,97 | 1,69% | 82.020,00 |
| 06.03.2024 | 48,54 | 49,30 | 48,38 | 49,14 | 2,06% | 68.396,00 |
| 05.03.2024 | 48,61 | 49,07 | 47,87 | 48,15 | -0,86% | 96.164,00 |
| 04.03.2024 | 48,56 | 48,92 | 48,35 | 48,57 | 0,14% | 67.150,00 |
| 01.03.2024 | 48,07 | 48,59 | 47,53 | 48,50 | 1,63% | 83.638,00 |
| 29.02.2024 | 48,81 | 48,81 | 47,71 | 47,72 | -1,36% | 100.550,00 |
| 28.02.2024 | 48,29 | 48,82 | 48,25 | 48,38 | 0,21% | 100.791,00 |
| 27.02.2024 | 48,71 | 48,97 | 48,23 | 48,28 | -0,92% | 67.639,00 |
| 26.02.2024 | 48,66 | 49,24 | 48,38 | 48,73 | -0,18% | 98.614,00 |
| 23.02.2024 | 48,72 | 49,46 | 48,63 | 48,82 | -0,20% | 50.218,00 |
| 22.02.2024 | 49,18 | 49,18 | 48,46 | 48,92 | -0,91% | 70.927,00 |
| 21.02.2024 | 48,56 | 49,41 | 48,56 | 49,37 | 1,13% | 69.154,00 |
| 20.02.2024 | 48,63 | 49,49 | 48,63 | 48,82 | -0,63% | 91.931,00 |
| 16.02.2024 | 51,00 | 51,00 | 48,85 | 49,13 | -4,79% | 169.758,00 |
| 15.02.2024 | 51,07 | 51,60 | 50,39 | 51,60 | 1,63% | 90.853,00 |
| 14.02.2024 | 50,00 | 50,84 | 49,69 | 50,77 | 2,57% | 90.160,00 |
| 13.02.2024 | 50,12 | 50,56 | 49,02 | 49,50 | -2,79% | 115.788,00 |
| 12.02.2024 | 50,12 | 51,40 | 50,12 | 50,92 | 1,39% | 67.645,00 |
| 09.02.2024 | 49,69 | 50,24 | 49,40 | 50,22 | 1,29% | 52.464,00 |
| 08.02.2024 | 48,84 | 49,63 | 48,70 | 49,58 | 1,41% | 71.803,00 |
| 07.02.2024 | 49,48 | 49,51 | 48,89 | 48,89 | -1,05% | 63.836,00 |
| 06.02.2024 | 48,80 | 49,42 | 48,72 | 49,41 | 0,90% | 97.577,00 |
| 05.02.2024 | 49,80 | 49,80 | 48,58 | 48,97 | -2,70% | 74.562,00 |
| 02.02.2024 | 49,86 | 50,41 | 49,75 | 50,33 | -0,04% | 65.934,00 |
| 01.02.2024 | 49,35 | 50,35 | 49,13 | 50,35 | 2,03% | 102.667,00 |
| 31.01.2024 | 49,68 | 50,75 | 49,12 | 49,35 | -0,32% | 248.421,00 |
| 30.01.2024 | 49,75 | 50,13 | 49,37 | 49,51 | -0,04% | 300.878,00 |
| 29.01.2024 | 50,83 | 50,97 | 49,46 | 49,53 | -2,19% | 305.926,00 |
| 26.01.2024 | 51,36 | 51,50 | 50,56 | 50,64 | -0,78% | 56.348,00 |
| 25.01.2024 | 51,02 | 51,10 | 50,43 | 51,04 | 0,93% | 97.106,00 |
| 24.01.2024 | 50,99 | 51,04 | 50,36 | 50,57 | 0,08% | 58.143,00 |
| 23.01.2024 | 51,08 | 51,53 | 50,49 | 50,53 | -0,30% | 101.971,00 |
| 22.01.2024 | 49,66 | 50,78 | 49,66 | 50,68 | 3,03% | 131.905,00 |
| 19.01.2024 | 50,22 | 50,22 | 48,97 | 49,19 | -1,26% | 127.760,00 |
| 18.01.2024 | 49,27 | 49,83 | 48,95 | 49,82 | 1,38% | 48.006,00 |
| 17.01.2024 | 48,63 | 49,22 | 48,63 | 49,14 | 0,08% | 87.144,00 |
| 16.01.2024 | 49,96 | 50,39 | 48,96 | 49,10 | -2,21% | 122.239,00 |
| 12.01.2024 | 50,08 | 50,24 | 49,74 | 50,21 | 1,25% | 72.385,00 |
| 11.01.2024 | 49,76 | 49,97 | 49,32 | 49,59 | -0,62% | 96.962,00 |
| 10.01.2024 | 49,65 | 49,94 | 48,82 | 49,90 | 2,72% | 109.574,00 |
| 09.01.2024 | 49,35 | 49,35 | 48,23 | 48,58 | -2,23% | 166.726,00 |
| 08.01.2024 | 51,14 | 51,14 | 48,02 | 49,69 | -3,76% | 197.774,00 |
| 05.01.2024 | 51,57 | 52,00 | 51,46 | 51,63 | -0,06% | 69.617,00 |
| 04.01.2024 | 51,57 | 52,05 | 51,41 | 51,66 | 0,84% | 120.809,00 |
| 03.01.2024 | 52,15 | 52,38 | 51,21 | 51,23 | -1,97% | 86.847,00 |
| 02.01.2024 | 51,90 | 52,71 | 51,81 | 52,26 | 0,38% | 60.658,00 |
| 29.12.2023 | 52,41 | 52,72 | 52,04 | 52,06 | -0,57% | 42.011,00 |
| 28.12.2023 | 52,07 | 52,41 | 51,98 | 52,36 | -0,04% | 32.557,00 |
| 27.12.2023 | 52,37 | 52,80 | 52,18 | 52,38 | 0,02% | 23.300,00 |
| 26.12.2023 | 52,05 | 52,40 | 51,80 | 52,37 | 1,20% | 39.715,00 |
| 22.12.2023 | 52,05 | 52,31 | 51,56 | 51,75 | 0,31% | 57.934,00 |
| 21.12.2023 | 51,53 | 51,67 | 51,13 | 51,59 | 0,74% | 52.150,00 |
| 20.12.2023 | 51,95 | 52,70 | 51,13 | 51,21 | -1,29% | 72.969,00 |
| 19.12.2023 | 51,49 | 52,34 | 51,34 | 51,88 | 0,72% | 62.173,00 |
| 18.12.2023 | 51,34 | 52,18 | 51,01 | 51,51 | 1,18% | 65.542,00 |
| 15.12.2023 | 51,51 | 52,56 | 50,67 | 50,91 | -2,55% | 559.773,00 |
| 14.12.2023 | 53,27 | 53,85 | 51,98 | 52,24 | -1,62% | 124.437,00 |
| 13.12.2023 | 52,08 | 53,33 | 51,81 | 53,10 | 2,69% | 103.317,00 |
| 12.12.2023 | 52,21 | 52,53 | 51,49 | 51,71 | -0,90% | 67.370,00 |
| 11.12.2023 | 51,78 | 52,56 | 51,58 | 52,18 | 0,79% | 65.622,00 |
| 08.12.2023 | 51,18 | 51,90 | 50,81 | 51,77 | 0,94% | 61.857,00 |
| 07.12.2023 | 50,51 | 51,49 | 48,31 | 51,29 | 1,10% | 71.109,00 |
| 06.12.2023 | 51,82 | 52,71 | 50,63 | 50,73 | -2,22% | 106.914,00 |
| 05.12.2023 | 51,83 | 52,25 | 51,57 | 51,88 | 0,12% | 75.461,00 |
| 04.12.2023 | 50,53 | 51,97 | 50,53 | 51,82 | 1,95% | 65.161,00 |
| 01.12.2023 | 50,06 | 51,37 | 50,06 | 50,83 | 0,89% | 79.231,00 |
| 30.11.2023 | 49,88 | 50,73 | 49,49 | 50,38 | 1,39% | 62.359,00 |
| 29.11.2023 | 49,46 | 49,92 | 49,46 | 49,69 | 0,38% | 48.723,00 |
| 28.11.2023 | 49,95 | 49,95 | 49,08 | 49,50 | -0,90% | 38.777,00 |
| 27.11.2023 | 50,11 | 50,36 | 49,27 | 49,95 | -1,25% | 65.937,00 |
| 24.11.2023 | 49,28 | 50,58 | 49,28 | 50,58 | 1,93% | 24.387,00 |
| 22.11.2023 | 49,60 | 50,09 | 48,95 | 49,62 | -0,34% | 34.461,00 |
| 21.11.2023 | 49,64 | 50,07 | 49,60 | 49,79 | -0,04% | 28.020,00 |